| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 50.9 | 51.01 | 50.01 | 50.38 | 50.38 | -0.63 (-1.24%) | 453,988 |
| 19 Sep 2023 | CNY | 50.94 | 51.24 | 50.33 | 51.01 | 51.01 | +0.07 (+0.14%) | 477,787 |
| 18 Sep 2023 | CNY | 51.01 | 51.33 | 50.33 | 50.94 | 50.94 | -0.07 (-0.14%) | 706,358 |
| 15 Sep 2023 | CNY | 50.02 | 51.22 | 49.6 | 51.01 | 51.01 | +0.68 (+1.35%) | 1,139,166 |
| 14 Sep 2023 | CNY | 50.59 | 50.59 | 49.45 | 50.33 | 50.33 | -0.58 (-1.14%) | 1,161,542 |
| 13 Sep 2023 | CNY | 49.94 | 51.38 | 49.59 | 50.91 | 50.91 | +0.97 (+1.94%) | 1,188,967 |
| 12 Sep 2023 | CNY | 50.84 | 50.84 | 49.8 | 49.94 | 49.94 | -0.9 (-1.77%) | 827,744 |
| 11 Sep 2023 | CNY | 49.7 | 51.24 | 49.22 | 50.84 | 50.84 | +1.3 (+2.62%) | 1,140,245 |
| 8 Sep 2023 | CNY | 50.5 | 50.83 | 49.54 | 49.54 | 49.54 | -0.98 (-1.94%) | 1,054,344 |
| 7 Sep 2023 | CNY | 51.31 | 52.14 | 50.51 | 50.52 | 50.52 | -1.29 (-2.49%) | 1,243,165 |
| 6 Sep 2023 | CNY | 51.53 | 51.94 | 50.91 | 51.81 | 51.81 | +0.03 (+0.06%) | 970,218 |
| 5 Sep 2023 | CNY | 52.85 | 52.85 | 50.91 | 51.78 | 51.78 | -1.1 (-2.08%) | 1,852,823 |
| 4 Sep 2023 | CNY | 52.55 | 53.48 | 51.86 | 52.88 | 52.88 | +0.32 (+0.61%) | 1,840,542 |
| 1 Sep 2023 | CNY | 56.8 | 56.81 | 52.32 | 52.56 | 52.56 | -4.54 (-7.95%) | 3,035,672 |
| 31 Aug 2023 | CNY | 59.74 | 59.74 | 57.1 | 57.1 | 57.1 | -2.93 (-4.88%) | 2,278,117 |
| 30 Aug 2023 | CNY | 59.39 | 62.61 | 58.7 | 60.03 | 60.03 | -0.07 (-0.12%) | 3,163,646 |
| 29 Aug 2023 | CNY | 60.1 | 60.75 | 58.3 | 60.1 | 60.1 | -2.87 (-4.56%) | 3,536,155 |
| 28 Aug 2023 | CNY | 61.23 | 66.66 | 57.08 | 62.97 | 62.97 | +1.74 (+2.84%) | 6,218,454 |
| 25 Aug 2023 | CNY | 55 | 61.62 | 52.49 | 61.23 | 61.23 | +9.88 (+19.24%) | 5,693,090 |
| 24 Aug 2023 | CNY | 50 | 52 | 48.73 | 51.35 | 51.35 | +1.23 (+2.45%) | 1,383,061 |
| 23 Aug 2023 | CNY | 49.9 | 52.19 | 48.76 | 50.12 | 50.12 | +0.15 (+0.30%) | 1,727,173 |
| 22 Aug 2023 | CNY | 51.92 | 53.8 | 48.76 | 49.97 | 49.97 | -7.28 (-12.72%) | 3,031,689 |
| 21 Aug 2023 | CNY | 57.67 | 58.42 | 57.16 | 57.25 | 57.25 | -0.38 (-0.66%) | 525,619 |
| 18 Aug 2023 | CNY | 57.31 | 59.99 | 57.29 | 57.63 | 57.63 | +0.33 (+0.58%) | 652,712 |
| 17 Aug 2023 | CNY | 56.64 | 57.63 | 55.8 | 57.3 | 57.3 | +0.8 (+1.42%) | 422,384 |
| 16 Aug 2023 | CNY | 57 | 58.15 | 56.42 | 56.5 | 56.5 | -0.5 (-0.88%) | 314,273 |
| 15 Aug 2023 | CNY | 58.01 | 58.6 | 56.31 | 57 | 57 | -1.34 (-2.30%) | 735,738 |
| 14 Aug 2023 | CNY | 59 | 59.04 | 57.61 | 58.34 | 58.34 | -1.12 (-1.88%) | 580,504 |
| 11 Aug 2023 | CNY | 60.1 | 60.88 | 59.3 | 59.46 | 59.46 | -1.12 (-1.85%) | 390,697 |
| 10 Aug 2023 | CNY | 59.9 | 60.72 | 59.9 | 60.58 | 60.58 | +0.13 (+0.22%) | 200,726 |
